UK markets open in 1 hour 33 minutes

Banca Generali S.p.A. (BGN.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
36.02-0.18 (-0.50%)
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202436.2836.2835.6836.0236.02140,762
24 Apr 202436.3836.4436.0236.2036.20100,676
23 Apr 202435.5836.3035.5236.2636.26190,748
22 Apr 202435.4035.9435.4035.6235.62122,152
19 Apr 202435.0835.4834.9835.3435.34150,071
18 Apr 202434.9835.6634.8635.6635.66149,214
17 Apr 202434.6835.1034.6434.8234.82143,015
16 Apr 202435.2235.2434.5034.6034.60306,582
15 Apr 202435.5835.8635.3435.4435.44173,729
12 Apr 202435.8635.9835.4235.4835.48219,081
11 Apr 202435.9036.1035.4235.7235.72200,003
10 Apr 202436.1636.3635.7036.1436.14139,987
09 Apr 202436.5636.6236.1636.2236.22107,421
08 Apr 202436.3836.7036.3436.5636.56134,733
05 Apr 202435.9836.3835.6836.3836.38196,154
04 Apr 202436.5036.6436.2236.4836.48133,630
03 Apr 202436.2436.6235.9636.4436.44211,449
02 Apr 202436.8036.9035.9436.0636.06219,129
28 Mar 202436.8737.0336.7136.8236.82161,878
27 Mar 202437.0937.1736.9336.9436.94166,968
26 Mar 202436.7437.2236.7436.9936.99251,090
25 Mar 202436.7636.9936.6436.9336.93216,667
22 Mar 202436.6936.7436.4236.7136.71172,731
21 Mar 202436.6036.7836.4336.7136.71268,540
20 Mar 202436.4036.5736.2836.5236.52244,881
19 Mar 202436.1336.4836.0136.4136.41288,855
18 Mar 202436.2936.3135.9536.1436.14332,649
15 Mar 202435.5336.5835.3836.0936.092,837,772
14 Mar 202435.4035.6335.2335.4335.43394,080
13 Mar 202435.6736.0135.4235.4235.42451,314
12 Mar 202435.0035.7434.9735.7435.74532,337
11 Mar 202434.8135.0634.7534.9434.94282,441
08 Mar 202435.1735.1734.8035.0035.00219,788
07 Mar 202434.9335.2334.6634.9934.99316,176
06 Mar 202434.7834.9734.6134.8734.87344,848
05 Mar 202434.5234.8334.3534.6934.69263,706
04 Mar 202434.3634.5134.1034.4534.45223,962
01 Mar 202434.2034.5734.1034.3634.36394,150
29 Feb 202434.2334.7034.0634.1634.16438,362
28 Feb 202434.5034.6334.1634.3334.33274,365
27 Feb 202435.0235.0434.3334.5634.56466,684
26 Feb 202435.7235.7234.9534.9834.98302,617
23 Feb 202434.6935.9434.5135.3435.34970,090
22 Feb 202433.6534.6033.6334.4034.40618,775
21 Feb 202433.1533.6033.0933.5633.56267,274
20 Feb 202433.6433.6733.1033.1733.17241,976
19 Feb 202433.6633.8133.5533.7733.77278,022
19 Feb 20240.65 Dividend
16 Feb 202434.0534.3833.8934.3033.65458,273
15 Feb 202433.9634.0533.6933.9133.27260,440
14 Feb 202433.6033.7933.4033.6633.02254,869
13 Feb 202434.6034.6033.5133.5932.95480,306
12 Feb 202434.5434.8034.3734.5633.91219,424
09 Feb 202434.8334.8334.0534.4833.83473,082
08 Feb 202435.9136.0734.6434.8934.23621,971
07 Feb 202435.9035.9035.4235.8035.12226,509
06 Feb 202435.6535.9635.6135.8435.16353,305
05 Feb 202435.5035.6235.2635.5034.83223,344
02 Feb 202435.2935.5835.2635.5134.84185,460
01 Feb 202435.3235.5035.1035.1934.52243,886
31 Jan 202435.3835.6735.3035.4034.73290,668
30 Jan 202435.0835.4434.9635.3834.71379,538
29 Jan 202435.8035.8034.5434.8534.19380,922
26 Jan 202435.5935.7735.4835.7035.02232,672
25 Jan 202435.4535.6035.2835.5334.86200,425
24 Jan 202435.3035.5235.1635.4934.82248,535
23 Jan 202435.1535.2934.9035.2034.53243,060
22 Jan 202434.9535.2534.8335.0134.35227,797
19 Jan 202434.7934.9334.6034.7834.12216,593
18 Jan 202434.8034.9034.4634.7634.10292,359
17 Jan 202434.5034.8034.4334.8034.14215,951
16 Jan 202434.0834.6933.9734.6834.02262,049
15 Jan 202434.4334.4934.2634.4133.76242,928
12 Jan 202433.8134.3233.7434.1533.50279,248
11 Jan 202434.1434.2733.5433.5432.90175,421
10 Jan 202433.8934.1633.8333.9833.34116,285
09 Jan 202434.3834.3833.6033.8433.20255,523
08 Jan 202433.8534.3433.7534.3033.65299,876
05 Jan 202433.7633.8933.5033.8533.21163,987
04 Jan 202433.5433.9033.4333.8233.18214,274
03 Jan 202433.7033.7433.2233.4732.84333,998
02 Jan 202433.7333.9233.3933.6232.98240,772
29 Dec 202333.5833.8033.5833.6433.0095,147
28 Dec 202333.7033.7633.6033.7233.0887,351
27 Dec 202333.7033.7533.4333.6633.0282,279
22 Dec 202333.6033.6333.4033.5532.9169,014
21 Dec 202333.3533.5233.2233.5132.87110,701
20 Dec 202333.6133.8133.3433.6332.99143,199
19 Dec 202333.7133.9633.5933.7233.08111,936
18 Dec 202333.8534.0833.6833.8733.23105,435
15 Dec 202334.2034.2033.7633.9533.31341,488
14 Dec 202333.7834.0433.7133.9233.28423,507
13 Dec 202333.7933.7933.4833.5532.91124,664
12 Dec 202333.7433.8233.4333.7933.15240,545
11 Dec 202333.3633.6633.2733.6633.02232,245
08 Dec 202332.9033.3232.8833.2432.61134,490
07 Dec 202332.7633.0632.6933.0332.40132,783
06 Dec 202332.7733.0832.6133.0132.38208,539
05 Dec 202332.4032.6432.3932.6332.01136,871
04 Dec 202332.8432.9032.4232.4631.84173,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...